！決算発表予定日 2024/05/10
7898東証S貸借
業種 その他製品
ウッドワン 株価時系列データ
PTS
997
円
(11:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,300 (23/07/05) | 962 (23/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,089 (24/03/21) | 983 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,008 | 1,008 | 996 | 996 | -12 | -1.2 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,015 | 1,015 | 1,003 | 1,008 | -11 | -1.1 | 11,200 |
| 4/24 | 1,007 | 1,019 | 999 | 1,019 | +14 | +1.4 | 15,500 |
| 4/23 | 1,010 | 1,010 | 991 | 1,005 | -5 | -0.5 | 15,000 |
| 4/22 | 995 | 1,010 | 995 | 1,010 | +21 | +2.1 | 18,100 |
| 4/19 | 1,000 | 1,000 | 983 | 989 | -17 | -1.7 | 28,000 |
| 4/18 | 1,006 | 1,011 | 998 | 1,006 | +8 | +0.8 | 10,200 |
| 4/17 | 1,010 | 1,013 | 996 | 998 | -10 | -1.0 | 25,200 |
| 4/16 | 1,020 | 1,020 | 997 | 1,008 | -14 | -1.4 | 31,100 |
| 4/15 | 1,022 | 1,022 | 1,011 | 1,022 | -5 | -0.5 | 20,400 |
| 4/12 | 1,031 | 1,031 | 1,021 | 1,027 | -2 | -0.2 | 13,600 |
| 4/11 | 1,019 | 1,038 | 1,019 | 1,029 | +3 | +0.3 | 24,200 |
| 4/10 | 1,022 | 1,026 | 1,012 | 1,026 | +3 | +0.3 | 38,600 |
| 4/9 | 1,030 | 1,031 | 1,012 | 1,023 | -4 | -0.4 | 20,700 |
| 4/8 | 1,031 | 1,031 | 1,013 | 1,027 | +4 | +0.4 | 11,800 |
| 4/5 | 1,027 | 1,032 | 1,021 | 1,023 | -13 | -1.3 | 12,100 |
| 4/4 | 1,031 | 1,045 | 1,026 | 1,036 | 0 | 0.0 | 18,100 |
| 4/3 | 1,010 | 1,036 | 1,008 | 1,036 | +22 | +2.2 | 18,400 |
| 4/2 | 1,031 | 1,031 | 1,005 | 1,014 | -23 | -2.2 | 21,500 |
| 4/1 | 1,063 | 1,063 | 1,025 | 1,037 | -15 | -1.4 | 9,700 |
| 3/29 | 1,048 | 1,069 | 1,046 | 1,052 | +4 | +0.4 | 11,800 |
| 3/28 | 1,065 | 1,068 | 1,045 | 1,048 | -22 | -2.1 | 18,400 |
| 3/27 | 1,070 | 1,071 | 1,058 | 1,070 | +13 | +1.2 | 21,300 |
| 3/26 | 1,056 | 1,071 | 1,050 | 1,057 | 0 | 0.0 | 18,000 |
| 3/25 | 1,081 | 1,083 | 1,052 | 1,057 | -28 | -2.6 | 24,500 |
| 3/22 | 1,050 | 1,087 | 1,050 | 1,085 | -2 | -0.2 | 52,000 |
| 3/21 | 1,055 | 1,089 | 1,055 | 1,087 | +33 | +3.1 | 37,600 |
| 3/19 | 1,043 | 1,055 | 1,040 | 1,054 | +6 | +0.6 | 13,900 |
| 3/18 | 1,044 | 1,049 | 1,039 | 1,048 | +10 | +1.0 | 12,900 |
| 3/15 | 1,046 | 1,048 | 1,038 | 1,038 | -8 | -0.8 | 14,300 |
| 3/14 | 1,025 | 1,048 | 1,025 | 1,046 | +23 | +2.3 | 11,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて